Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	110.91	110.91	108.65	109.23	3,812,434	-2.30(-2.06%)
Apr 28, 2016	111.93	112.82	110.58	111.52	2,516,365	+0.81(+0.73%)
Apr 27, 2016	112.48	112.58	110.22	110.72	2,513,134	-1.92(-1.70%)
Apr 26, 2016	110.92	112.68	110.92	112.63	1,924,061	+1.43(+1.29%)
Apr 25, 2016	111.11	111.79	110.37	111.20	1,943,675	-0.51(-0.45%)
Apr 22, 2016	110.37	111.71	110.03	111.71	2,086,823	+1.68(+1.53%)
Apr 21, 2016	109.90	110.83	109.69	110.03	1,357,380	-0.12(-0.11%)
Apr 20, 2016	108.62	110.68	108.18	110.14	1,911,908	+1.69(+1.56%)
Apr 19, 2016	108.36	109.83	107.89	108.45	1,282,860	+0.97(+0.90%)
Apr 18, 2016	106.70	108.11	106.15	107.48	1,524,746	+0.64(+0.60%)
Apr 15, 2016	107.09	107.26	105.58	106.83	1,815,272	+0.12(+0.11%)
Apr 14, 2016	107.22	107.74	106.56	106.72	1,843,881	-0.83(-0.77%)
Apr 13, 2016	107.01	107.78	106.11	107.55	1,748,941	+1.22(+1.14%)
Apr 12, 2016	105.35	106.42	104.64	106.33	1,920,766	+1.25(+1.18%)
Apr 11, 2016	105.71	106.82	104.85	105.08	2,616,449	-0.59(-0.56%)
Apr 08, 2016	107.41	107.84	105.42	105.67	2,452,415	-1.37(-1.28%)
Apr 07, 2016	108.09	108.58	106.40	107.04	3,413,185	-1.78(-1.63%)
Apr 06, 2016	107.93	108.86	107.56	108.82	3,687,796	+0.96(+0.89%)
Apr 05, 2016	110.08	110.51	107.17	107.86	3,593,294	-3.31(-2.98%)
Apr 04, 2016	110.15	111.59	109.30	111.17	2,376,837	+0.80(+0.72%)
Apr 01, 2016	108.83	110.66	108.43	110.37	2,214,648	+1.32(+1.21%)
Mar 31, 2016	110.39	110.91	109.05	109.05	3,314,298	-1.79(-1.61%)
Mar 30, 2016	110.00	112.13	110.00	110.84	2,464,232	+0.87(+0.79%)
Mar 29, 2016	109.20	110.20	108.60	109.97	2,256,593	+1.15(+1.06%)
Mar 28, 2016	109.11	110.03	108.63	108.81	1,132,494	-0.30(-0.27%)
Mar 24, 2016	108.10	109.11	109.11	109.11	2,238,486	+0.64(+0.59%)
Mar 23, 2016	109.26	109.68	108.12	108.47	2,297,355	-0.75(-0.68%)
Mar 22, 2016	107.95	109.85	107.81	109.22	1,889,756	+1.08(+1.00%)
Mar 21, 2016	108.78	109.47	107.58	108.14	1,889,552	-1.16(-1.07%)
Mar 18, 2016	107.20	110.03	107.20	109.31	2,849,618	+2.00(+1.86%)
Mar 17, 2016	109.64	110.06	105.80	107.31	3,320,371	-2.73(-2.48%)
Mar 16, 2016	109.37	110.49	108.26	110.03	2,024,343	+0.48(+0.43%)
Mar 15, 2016	110.00	110.50	107.95	109.56	2,280,803	-1.26(-1.14%)
Mar 14, 2016	109.43	111.12	109.19	110.82	2,255,389	+0.68(+0.62%)
Mar 11, 2016	108.35	110.15	107.86	110.14	2,175,119	+2.52(+2.34%)
Mar 10, 2016	106.59	108.45	106.12	107.62	2,385,647	+1.60(+1.51%)
Mar 09, 2016	104.69	106.03	104.14	106.02	3,692,477	+2.17(+2.08%)
Mar 08, 2016	105.85	106.19	103.80	103.85	2,586,138	-2.63(-2.47%)
Mar 07, 2016	104.28	106.48	103.87	106.48	2,056,621	+1.59(+1.52%)
Mar 04, 2016	105.94	106.58	104.67	104.89	3,565,817	-1.53(-1.44%)
Mar 03, 2016	106.11	106.62	104.72	106.42	2,401,309	-0.50(-0.46%)
Mar 02, 2016	106.82	107.30	105.93	106.92	2,038,076	-0.38(-0.35%)
Mar 01, 2016	106.33	107.33	104.84	107.30	2,243,956	+1.85(+1.76%)
Feb 29, 2016	106.31	107.47	105.41	105.44	2,742,274	-1.25(-1.17%)
Feb 26, 2016	106.26	108.26	106.15	106.69	2,989,946	+0.50(+0.47%)
Feb 25, 2016	103.98	106.32	102.86	106.19	2,250,922	+2.67(+2.58%)
Feb 24, 2016	103.88	104.14	102.15	103.52	2,096,540	-0.66(-0.63%)
Feb 23, 2016	103.65	104.82	103.18	104.18	1,934,249	+0.75(+0.72%)
Feb 22, 2016	100.63	103.86	99.82	103.43	3,114,610	+3.02(+3.01%)
Feb 19, 2016	101.72	102.31	99.51	100.41	2,429,946	-0.90(-0.89%)
Feb 18, 2016	102.13	103.13	100.97	101.32	2,482,437	-1.05(-1.02%)
Feb 17, 2016	99.59	102.50	99.19	102.36	3,443,965	+3.18(+3.21%)
Feb 16, 2016	97.12	99.31	96.71	99.18	2,225,088	+2.80(+2.90%)
Feb 12, 2016	94.87	96.39	96.39	96.39	2,340,685	+1.44(+1.51%)
Feb 11, 2016	95.44	96.19	94.20	94.95	2,354,933	-1.86(-1.93%)
Feb 10, 2016	95.43	97.61	95.37	96.81	3,293,464	+2.47(+2.61%)
Feb 09, 2016	90.99	95.47	89.71	94.35	4,629,237	+2.81(+3.06%)
Feb 08, 2016	95.45	95.52	90.55	91.54	4,020,109	-4.77(-4.95%)
Feb 05, 2016	99.05	99.50	96.05	96.31	2,809,754	-2.81(-2.83%)
Feb 04, 2016	97.76	99.31	97.03	99.11	2,300,095	+0.89(+0.91%)
Feb 03, 2016	99.11	99.49	96.32	98.22	2,891,588	-0.67(-0.68%)
Feb 02, 2016	100.03	100.22	97.97	98.89	2,919,405	-1.45(-1.44%)
Feb 01, 2016	100.22	101.46	99.50	100.34	4,580,684	+1.49(+1.50%)
Jan 29, 2016	96.45	98.85	96.17	98.85	3,486,057	+2.96(+3.09%)
Jan 28, 2016	99.01	99.85	95.51	95.89	4,016,929	-2.81(-2.85%)
Jan 27, 2016	102.00	102.03	97.62	98.71	4,473,155	-3.19(-3.13%)
Jan 26, 2016	102.55	102.73	100.87	101.90	2,540,999	-0.44(-0.43%)
Jan 25, 2016	105.49	105.65	102.13	102.34	1,909,055	-2.09(-2.00%)
Jan 22, 2016	103.05	104.96	102.62	104.42	2,415,547	+2.25(+2.20%)
Jan 21, 2016	101.52	103.10	100.67	102.17	3,154,914	+1.18(+1.17%)
Jan 20, 2016	100.72	101.89	97.35	100.99	5,908,885	-0.78(-0.76%)
Jan 19, 2016	102.57	103.81	101.26	101.76	6,380,414	-0.19(-0.19%)
Jan 15, 2016	102.97	101.96	101.96	101.96	4,925,433	-3.11(-2.96%)
Jan 14, 2016	101.78	105.36	101.38	105.07	4,358,177	+3.27(+3.21%)
Jan 13, 2016	106.04	106.74	101.65	101.80	4,621,229	-4.14(-3.91%)
Jan 12, 2016	101.46	106.38	101.46	105.95	4,348,418	+3.96(+3.88%)
Jan 11, 2016	103.75	104.84	100.89	101.99	4,941,714	-1.69(-1.63%)
Jan 08, 2016	106.52	106.96	102.91	103.68	7,243,982	-3.10(-2.90%)
Jan 07, 2016	105.47	107.71	104.82	106.78	6,487,538	+0.05(+0.04%)
Jan 06, 2016	105.70	107.47	105.64	106.73	6,888,166	-0.54(-0.51%)
Jan 05, 2016	106.26	107.68	105.74	107.27	3,590,304	+1.47(+1.39%)
Jan 04, 2016	103.22	105.80	102.67	105.80	5,050,346	+1.10(+1.05%)
Dec 31, 2015	104.92	104.70	104.70	104.70	1,665,407	-0.79(-0.74%)
Dec 30, 2015	106.90	107.33	105.20	105.48	1,075,492	-1.24(-1.16%)
Dec 29, 2015	106.05	107.39	105.93	106.72	1,123,867	+1.22(+1.16%)
Dec 28, 2015	106.06	106.20	104.80	105.50	1,594,371	-0.66(-0.62%)
Dec 24, 2015	106.53	106.16	106.16	106.16	750,553	-0.43(-0.40%)
Dec 23, 2015	105.68	106.95	105.68	106.59	1,834,510	+1.13(+1.07%)
Dec 22, 2015	106.92	106.97	104.35	105.46	2,746,348	-0.79(-0.74%)
Dec 21, 2015	105.46	107.04	105.15	106.25	2,819,959	+1.21(+1.15%)
Dec 18, 2015	105.33	106.44	104.60	105.04	4,437,298	-0.38(-0.36%)
Dec 17, 2015	105.29	105.95	104.30	105.42	2,919,193	+0.10(+0.09%)
Dec 16, 2015	104.66	105.50	103.74	105.32	2,913,949	+1.69(+1.63%)
Dec 15, 2015	103.13	105.00	102.89	103.63	2,801,215	+1.18(+1.15%)
Dec 14, 2015	101.89	103.13	101.38	102.45	3,922,171	+0.86(+0.85%)
Dec 11, 2015	100.65	102.94	99.90	101.59	3,672,256	+0.09(+0.09%)
Dec 10, 2015	100.31	102.21	99.90	101.50	2,232,891	+0.92(+0.91%)
Dec 09, 2015	99.85	101.22	99.57	100.58	3,520,552	-0.06(-0.06%)
Dec 08, 2015	99.60	100.98	98.87	100.64	3,054,536	+0.30(+0.30%)
Dec 07, 2015	102.11	102.12	99.80	100.34	3,041,738	-1.65(-1.61%)
Dec 04, 2015	99.23	102.74	98.68	101.99	4,941,273	+3.49(+3.54%)
Dec 03, 2015	103.37	104.13	98.21	98.50	7,330,747	-5.05(-4.87%)
Dec 02, 2015	104.22	106.02	103.25	103.55	4,104,475	-0.55(-0.53%)
Dec 01, 2015	99.90	104.44	99.52	104.10	4,513,998	+4.60(+4.62%)
Nov 30, 2015	101.16	101.58	99.50	99.50	2,880,360	-1.27(-1.26%)
Nov 27, 2015	100.95	101.48	100.13	100.77	989,713	+0.11(+0.11%)
Nov 25, 2015	102.94	100.66	100.66	100.66	2,345,222	-2.06(-2.01%)
Nov 24, 2015	101.52	102.92	101.05	102.72	2,323,218	+0.36(+0.35%)
Nov 23, 2015	101.46	103.54	101.01	102.36	2,987,063	+1.24(+1.23%)
Nov 20, 2015	98.14	101.66	97.37	101.12	5,146,804	+4.40(+4.55%)
Nov 19, 2015	98.48	100.30	95.55	96.73	12,251,843	-6.75(-6.52%)
Nov 18, 2015	101.95	103.67	101.16	103.48	1,775,803	+1.53(+1.50%)
Nov 17, 2015	101.50	103.65	100.72	101.95	1,626,471	+0.26(+0.26%)
Nov 16, 2015	99.15	101.76	98.97	101.69	2,860,926	+2.71(+2.74%)
Nov 13, 2015	99.40	100.95	98.31	98.98	3,997,704	-0.87(-0.87%)
Nov 12, 2015	102.45	102.67	99.79	99.85	4,864,097	-1.92(-1.88%)
Nov 11, 2015	105.97	106.09	101.54	101.76	3,043,458	-3.54(-3.36%)
Nov 10, 2015	104.82	105.93	104.47	105.30	2,765,676	+0.72(+0.69%)
Nov 09, 2015	103.83	104.64	102.31	104.58	3,235,934	+0.44(+0.42%)
Nov 06, 2015	106.67	106.73	102.95	104.15	4,650,524	-3.60(-3.34%)
Nov 05, 2015	105.33	108.12	105.04	107.75	2,970,973	+2.53(+2.40%)
Nov 04, 2015	108.26	108.83	103.99	105.22	4,824,929	-3.05(-2.82%)
Nov 03, 2015	110.96	111.83	107.81	108.27	3,079,162	-3.42(-3.06%)
Nov 02, 2015	111.77	112.54	110.49	111.69	2,439,620	+0.54(+0.49%)
Oct 30, 2015	112.25	112.32	110.48	111.15	4,247,565	-0.08(-0.07%)
Oct 29, 2015	107.73	112.65	107.18	111.22	4,533,996	+3.63(+3.37%)
Oct 28, 2015	107.17	107.66	103.68	107.59	4,217,103	+0.43(+0.40%)
Oct 27, 2015	104.08	108.32	103.62	107.17	4,987,418	+2.78(+2.66%)
Oct 26, 2015	102.73	104.80	101.29	104.39	3,898,938	+1.85(+1.80%)
Oct 23, 2015	100.64	102.88	99.68	102.54	4,787,326	+2.45(+2.45%)
Oct 22, 2015	104.47	104.95	97.50	100.09	7,901,480	-4.76(-4.54%)
Oct 21, 2015	109.06	109.13	100.36	104.85	5,711,289	-3.43(-3.17%)
Oct 20, 2015	110.70	111.16	107.53	108.28	2,672,796	-2.30(-2.08%)
Oct 19, 2015	109.37	111.29	109.09	110.59	2,238,491	+1.17(+1.07%)
Oct 16, 2015	109.49	109.97	108.35	109.41	2,214,269	+0.79(+0.73%)
Oct 15, 2015	106.52	109.15	104.91	108.62	3,376,444	+1.03(+0.95%)
Oct 14, 2015	109.47	110.80	106.58	107.59	2,670,280	-2.09(-1.91%)
Oct 13, 2015	107.08	112.31	107.08	109.69	4,834,439	+2.80(+2.62%)
Oct 12, 2015	105.73	107.16	105.31	106.89	2,062,487	+1.40(+1.33%)
Oct 09, 2015	105.28	107.20	105.17	105.49	2,068,053	-0.41(-0.39%)
Oct 08, 2015	105.83	106.21	104.34	105.90	1,510,966	+0.05(+0.05%)
Oct 07, 2015	105.36	106.08	103.39	105.85	3,020,197	+0.70(+0.67%)
Oct 06, 2015	109.52	109.63	104.19	105.15	3,417,474	-4.07(-3.72%)
Oct 05, 2015	110.10	110.85	107.92	109.22	1,898,958	-0.07(-0.06%)
Oct 02, 2015	105.13	109.35	104.01	109.28	2,811,752	+3.06(+2.88%)
Oct 01, 2015	105.52	106.68	103.38	106.22	2,794,799	+0.51(+0.48%)
Sep 30, 2015	104.33	106.74	103.86	105.71	4,087,148	+3.00(+2.92%)
Sep 29, 2015	101.80	104.28	100.28	102.71	4,083,865	+0.98(+0.96%)
Sep 28, 2015	108.10	108.13	100.77	101.74	5,930,793	-6.49(-6.00%)
Sep 25, 2015	113.49	113.49	107.37	108.23	3,700,146	-4.27(-3.80%)
Sep 24, 2015	114.08	114.25	110.59	112.50	2,499,932	-2.30(-2.00%)
Sep 23, 2015	114.10	115.45	113.24	114.80	2,069,724	+0.68(+0.59%)
Sep 22, 2015	113.18	115.33	112.10	114.12	2,455,900	-0.68(-0.59%)
Sep 21, 2015	113.24	115.70	112.41	114.80	2,515,634	+2.58(+2.30%)
Sep 18, 2015	113.06	114.18	111.99	112.22	2,862,337	-1.56(-1.37%)
Sep 17, 2015	113.67	115.50	112.78	113.78	1,784,274	+0.17(+0.15%)
Sep 16, 2015	113.80	114.36	112.21	113.60	1,859,295	+0.01(+0.01%)
Sep 15, 2015	112.94	113.94	111.93	113.59	1,435,238	+1.14(+1.01%)
Sep 14, 2015	114.79	114.84	112.06	112.45	1,876,985	-1.45(-1.27%)
Sep 11, 2015	111.50	113.94	111.43	113.90	1,911,100	+1.64(+1.46%)
Sep 10, 2015	112.78	114.95	111.96	112.26	2,892,637	-1.00(-0.89%)
Sep 09, 2015	115.55	115.80	112.92	113.26	2,411,780	-0.88(-0.77%)
Sep 08, 2015	112.31	114.36	111.54	114.14	3,229,772	+4.51(+4.12%)
Sep 04, 2015	109.76	109.63	109.63	109.63	2,251,586	-1.65(-1.48%)
Sep 03, 2015	110.22	112.61	109.91	111.28	2,729,745	+1.56(+1.43%)
Sep 02, 2015	108.94	109.76	107.41	109.72	2,334,376	+1.94(+1.80%)
Sep 01, 2015	108.40	110.35	107.14	107.78	3,036,668	-2.87(-2.59%)
Aug 31, 2015	112.72	114.16	110.49	110.64	2,716,261	-2.26(-2.00%)
Aug 28, 2015	113.63	114.11	112.09	112.91	1,740,732	-0.89(-0.78%)
Aug 27, 2015	111.83	113.90	110.56	113.80	3,783,124	+2.28(+2.04%)
Aug 26, 2015	109.06	111.82	108.55	111.52	5,007,720	+4.75(+4.45%)
Aug 25, 2015	110.33	112.03	106.76	106.76	4,617,425	-0.01(-0.01%)
Aug 24, 2015	104.38	111.20	90.35	106.77	5,174,812	-4.83(-4.33%)
Aug 21, 2015	113.96	114.76	111.58	111.60	3,219,832	-2.92(-2.55%)
Aug 20, 2015	117.04	117.78	114.18	114.52	3,517,415	-3.53(-2.99%)
Aug 19, 2015	119.25	119.32	116.73	118.05	3,525,030	-1.96(-1.63%)
Aug 18, 2015	118.87	121.22	118.64	120.01	2,937,208	+1.13(+0.95%)
Aug 17, 2015	116.00	119.60	115.83	118.88	3,224,479	+2.30(+1.97%)
Aug 14, 2015	113.94	116.87	113.83	116.58	3,231,314	+2.33(+2.04%)
Aug 13, 2015	113.64	114.65	113.04	114.25	1,931,822	+0.92(+0.81%)
Aug 12, 2015	113.52	114.01	111.52	113.33	2,942,859	-1.01(-0.89%)
Aug 11, 2015	112.32	115.45	112.25	114.34	3,548,041	+1.22(+1.08%)
Aug 10, 2015	112.95	113.52	112.33	113.13	1,708,199	+0.68(+0.60%)
Aug 07, 2015	112.15	112.86	111.16	112.45	1,637,814	-0.01(-0.01%)
Aug 06, 2015	114.20	114.57	112.02	112.46	2,808,578	-1.61(-1.41%)
Aug 05, 2015	112.64	114.74	111.55	114.08	4,446,986	+2.78(+2.50%)
Aug 04, 2015	112.06	113.14	108.44	111.29	4,389,276	+1.35(+1.23%)
Aug 03, 2015	109.71	110.84	108.69	109.94	3,125,399	+0.79(+0.73%)
Jul 31, 2015	110.75	111.09	108.88	109.15	2,983,265	-1.14(-1.03%)
Jul 30, 2015	110.49	110.76	108.56	110.29	2,743,988	+1.50(+1.38%)
Jul 29, 2015	108.71	109.12	107.36	108.79	2,762,994	+0.28(+0.26%)
Jul 28, 2015	107.06	108.57	106.18	108.51	3,662,607	+2.01(+1.89%)
Jul 27, 2015	105.57	106.81	104.30	106.50	3,916,080	+0.22(+0.21%)
Jul 24, 2015	107.84	108.16	106.02	106.28	3,336,326	-1.98(-1.83%)
Jul 23, 2015	110.30	110.38	107.80	108.26	2,954,263	-1.77(-1.61%)
Jul 22, 2015	107.73	110.36	107.26	110.03	4,589,140	+2.25(+2.09%)
Jul 21, 2015	107.73	108.75	105.42	107.78	4,071,451	-0.05(-0.04%)
Jul 20, 2015	109.30	109.31	107.28	107.82	3,002,386	-1.28(-1.17%)
Jul 17, 2015	108.94	109.64	107.50	109.10	4,448,168	+0.01(+0.01%)
Jul 16, 2015	111.75	112.04	108.99	109.09	4,988,769	-2.48(-2.23%)
Jul 15, 2015	111.87	113.05	111.03	111.57	3,017,691	-0.26(-0.23%)
Jul 14, 2015	109.47	112.05	109.38	111.83	3,381,066	+1.91(+1.74%)
Jul 13, 2015	111.73	112.09	108.33	109.92	5,553,623	-0.56(-0.51%)
Jul 10, 2015	109.92	110.67	108.52	110.48	4,911,634	+1.86(+1.71%)
Jul 09, 2015	111.57	112.32	108.51	108.62	5,479,262	+0.00(+0.00%)
Jul 08, 2015	110.75	111.76	108.62	108.62	5,505,769	-2.56(-2.31%)
Jul 07, 2015	113.49	113.95	108.63	111.18	10,214,222	-2.02(-1.79%)
Jul 06, 2015	113.57	116.39	111.41	113.21	17,046,982	-7.79(-6.44%)
Jul 02, 2015	124.76	121.00	121.00	121.00	3,286,672	-3.27(-2.63%)
Jul 01, 2015	124.31	124.71	122.67	124.27	2,544,085	+1.39(+1.13%)
Jun 30, 2015	123.71	124.08	122.67	122.88	2,486,897	+0.17(+0.14%)
Jun 29, 2015	123.97	124.83	122.47	122.70	3,304,369	-2.67(-2.13%)
Jun 26, 2015	128.05	129.57	125.37	125.37	5,791,553	-2.46(-1.92%)
Jun 25, 2015	123.07	128.27	122.17	127.83	9,188,108	+4.91(+3.99%)
Jun 24, 2015	122.53	124.02	121.37	122.92	8,533,186	-0.67(-0.54%)
Jun 23, 2015	123.68	124.12	121.92	123.59	6,404,170	+0.14(+0.12%)
Jun 22, 2015	123.31	125.49	123.19	123.45	7,666,540	+3.84(+3.21%)
Jun 19, 2015	119.90	120.18	119.40	119.61	2,147,498	-0.42(-0.35%)
Jun 18, 2015	119.60	120.88	119.56	120.02	2,202,739	+0.62(+0.52%)
Jun 17, 2015	121.25	122.28	119.01	119.41	2,901,886	-1.07(-0.89%)
Jun 16, 2015	120.39	124.02	118.69	120.48	7,082,421	+3.82(+3.27%)
Jun 15, 2015	111.16	119.54	110.72	116.66	6,618,855	+4.96(+4.44%)
Jun 12, 2015	113.02	113.23	111.60	111.70	1,811,163	-2.01(-1.76%)
Jun 11, 2015	113.96	114.33	113.50	113.71	1,737,385	+0.01(+0.01%)
Jun 10, 2015	112.87	114.27	112.77	113.70	1,649,955	+0.67(+0.60%)
Jun 09, 2015	112.17	113.27	111.77	113.03	2,137,243	+1.20(+1.07%)
Jun 08, 2015	112.79	113.56	111.81	111.83	1,400,456	-0.83(-0.74%)
Jun 05, 2015	111.42	112.95	110.88	112.66	1,495,298	+0.85(+0.76%)
Jun 04, 2015	111.84	112.75	111.30	111.81	1,980,039	-0.94(-0.83%)
Jun 03, 2015	113.63	113.89	111.60	112.75	3,217,921	-0.37(-0.32%)
Jun 02, 2015	114.95	115.20	112.69	113.11	2,728,289	-2.21(-1.91%)
Jun 01, 2015	113.81	115.87	113.73	115.32	4,046,134	+1.59(+1.40%)
May 29, 2015	112.28	115.83	110.35	113.73	5,451,363	+1.52(+1.36%)
May 28, 2015	111.20	112.37	110.85	112.20	1,974,589	+1.14(+1.02%)
May 27, 2015	110.86	111.67	109.94	111.07	1,536,730	+1.28(+1.17%)
May 26, 2015	110.58	110.71	109.64	109.78	1,762,052	-0.62(-0.56%)
May 22, 2015	110.20	110.40	110.40	110.40	1,804,998	-0.16(-0.15%)
May 21, 2015	109.90	110.73	109.71	110.57	1,130,564	+0.28(+0.25%)
May 20, 2015	110.02	110.63	109.63	110.29	1,818,629	+0.30(+0.27%)
May 19, 2015	109.89	110.49	109.72	109.99	1,320,337	+0.35(+0.32%)
May 18, 2015	108.56	109.80	108.12	109.64	1,573,467	+0.95(+0.88%)
May 15, 2015	107.94	108.70	107.56	108.69	1,702,492	+1.21(+1.13%)
May 14, 2015	106.90	107.55	106.84	107.47	1,248,829	+1.63(+1.54%)
May 13, 2015	106.21	107.01	105.72	105.84	1,649,609	-0.28(-0.26%)
May 12, 2015	104.82	107.12	104.76	106.12	1,699,980	+0.75(+0.71%)
May 11, 2015	105.23	106.31	105.09	105.37	1,131,252	+0.04(+0.04%)
May 08, 2015	104.94	105.88	104.72	105.33	1,327,913	+1.32(+1.27%)
May 07, 2015	103.15	104.81	103.15	104.01	1,467,902	+0.50(+0.48%)
May 06, 2015	104.11	104.44	102.80	103.51	1,255,369	+0.16(+0.16%)
May 05, 2015	104.69	104.94	103.03	103.35	1,994,293	-1.92(-1.82%)
May 04, 2015	104.77	105.87	104.65	105.26	1,887,176	+0.69(+0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Aetna (NY: AET )

Historical Prices

Popular Pages